{
  "ok": true,
  "cached": false,
  "ticker": "CME",
  "price": 255.31,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "SHEPARD WILLIAM R",
      "title": "Director",
      "is_csuite": 0,
      "value": 78186,
      "avg_price": 230.57,
      "filing_date": "2026-06-29"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "As Exchanges Raise Data Fees, Alpha Analitica Offers Firms a Way to Cut Market Data Costs by Up to 50%",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchanges-raise-data-fees-alpha-133100794.html",
      "published": "2026-07-24"
    },
    {
      "title": "Oil Prices, Shipping Rates Surge As Rebels Open Second Front In Iran War",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/489970fa-3819-3538-9680-a5d29111e59d/oil-prices%2C-shipping-rates.html",
      "published": "2026-07-23"
    },
    {
      "title": "CME Group Broadening Long-Term Growth Opportunity With Multiple Emerging Vectors, Morgan Stanley Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cme-group-broadening-long-term-151834722.html",
      "published": "2026-07-23"
    },
    {
      "title": "Zacks Earnings Trends Highlights: General Motors, AT&T, Wabtec and CME Group",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-earnings-trends-highlights-general-145500714.html",
      "published": "2026-07-23"
    },
    {
      "title": "Company News for July 23, 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/company-news-july-23-2026-132100449.html",
      "published": "2026-07-23"
    },
    {
      "title": "CME Group (CME) Stock Could Be 4% Overvalued Despite Treasury Link Launch",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cme-group-cme-stock-could-121240377.html",
      "published": "2026-07-23"
    },
    {
      "title": "Morgan Stanley Adjusts Price Target on CME to $330 From $324, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-price-target-120502289.html",
      "published": "2026-07-23"
    },
    {
      "title": "Rothschild & Co Redburn Adjusts Price Target on CME to $306 From $303, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rothschild-co-redburn-adjusts-price-120459856.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 277.9100036621094,
      "high": 281.79998779296875,
      "low": 277.0299987792969,
      "close": 279.54998779296875,
      "volume": 1834700
    },
    {
      "time": "2025-07-28",
      "open": 278.70001220703125,
      "high": 279.67999267578125,
      "low": 273.8599853515625,
      "close": 274.1199951171875,
      "volume": 2233400
    },
    {
      "time": "2025-07-29",
      "open": 274.6400146484375,
      "high": 278.1499938964844,
      "low": 274.0199890136719,
      "close": 274.6000061035156,
      "volume": 2147200
    },
    {
      "time": "2025-07-30",
      "open": 274.82000732421875,
      "high": 278.29998779296875,
      "low": 273.57000732421875,
      "close": 277.739990234375,
      "volume": 1410900
    },
    {
      "time": "2025-07-31",
      "open": 276.9700012207031,
      "high": 280.8500061035156,
      "low": 276.07000732421875,
      "close": 278.2799987792969,
      "volume": 1961500
    },
    {
      "time": "2025-08-01",
      "open": 280.7900085449219,
      "high": 282.05999755859375,
      "low": 279.1499938964844,
      "close": 280.760009765625,
      "volume": 3011100
    },
    {
      "time": "2025-08-04",
      "open": 280.760009765625,
      "high": 287.2699890136719,
      "low": 280.5199890136719,
      "close": 287.1000061035156,
      "volume": 1727100
    },
    {
      "time": "2025-08-05",
      "open": 287.2099914550781,
      "high": 287.5899963378906,
      "low": 284.42999267578125,
      "close": 284.6099853515625,
      "volume": 1571800
    },
    {
      "time": "2025-08-06",
      "open": 283.79998779296875,
      "high": 283.9800109863281,
      "low": 279.1000061035156,
      "close": 281.3500061035156,
      "volume": 1689100
    },
    {
      "time": "2025-08-07",
      "open": 281.3999938964844,
      "high": 283.54998779296875,
      "low": 278.54998779296875,
      "close": 280.95001220703125,
      "volume": 1676000
    },
    {
      "time": "2025-08-08",
      "open": 281.9700012207031,
      "high": 284.29998779296875,
      "low": 280,
      "close": 282.2099914550781,
      "volume": 1488500
    },
    {
      "time": "2025-08-11",
      "open": 280.95001220703125,
      "high": 288.2799987792969,
      "low": 280.95001220703125,
      "close": 285.75,
      "volume": 1567500
    },
    {
      "time": "2025-08-12",
      "open": 286,
      "high": 286.05999755859375,
      "low": 274.5299987792969,
      "close": 275.8800048828125,
      "volume": 2741100
    },
    {
      "time": "2025-08-13",
      "open": 275,
      "high": 275.7799987792969,
      "low": 271.80999755859375,
      "close": 273.9200134277344,
      "volume": 2384100
    },
    {
      "time": "2025-08-14",
      "open": 276.1099853515625,
      "high": 277.2799987792969,
      "low": 273.9200134277344,
      "close": 274.70001220703125,
      "volume": 1971000
    },
    {
      "time": "2025-08-15",
      "open": 274.70001220703125,
      "high": 276.5199890136719,
      "low": 273.3699951171875,
      "close": 273.9200134277344,
      "volume": 2056500
    },
    {
      "time": "2025-08-18",
      "open": 274.20001220703125,
      "high": 276,
      "low": 270.1499938964844,
      "close": 270.4100036621094,
      "volume": 2165000
    },
    {
      "time": "2025-08-19",
      "open": 270.4100036621094,
      "high": 272.75,
      "low": 269.5,
      "close": 271.489990234375,
      "volume": 1767400
    },
    {
      "time": "2025-08-20",
      "open": 272.989990234375,
      "high": 275.5799865722656,
      "low": 271.5199890136719,
      "close": 274.6099853515625,
      "volume": 1738700
    },
    {
      "time": "2025-08-21",
      "open": 275,
      "high": 275.6099853515625,
      "low": 273.0400085449219,
      "close": 273.32000732421875,
      "volume": 1325700
    },
    {
      "time": "2025-08-22",
      "open": 274.1400146484375,
      "high": 274.95001220703125,
      "low": 268.6600036621094,
      "close": 269.5199890136719,
      "volume": 1591600
    },
    {
      "time": "2025-08-25",
      "open": 269.5799865722656,
      "high": 271.6600036621094,
      "low": 268.5400085449219,
      "close": 271.3900146484375,
      "volume": 1712600
    },
    {
      "time": "2025-08-26",
      "open": 270.3699951171875,
      "high": 273.2300109863281,
      "low": 269.3999938964844,
      "close": 271.6099853515625,
      "volume": 3298700
    },
    {
      "time": "2025-08-27",
      "open": 271.260009765625,
      "high": 272.07000732421875,
      "low": 269.55999755859375,
      "close": 270.1199951171875,
      "volume": 1397200
    },
    {
      "time": "2025-08-28",
      "open": 269.54998779296875,
      "high": 270.30999755859375,
      "low": 265.8999938964844,
      "close": 266.7699890136719,
      "volume": 1753300
    },
    {
      "time": "2025-08-29",
      "open": 266.7699890136719,
      "high": 267.2699890136719,
      "low": 265.5400085449219,
      "close": 266.510009765625,
      "volume": 1562700
    },
    {
      "time": "2025-09-02",
      "open": 266.8800048828125,
      "high": 268.05999755859375,
      "low": 262.54998779296875,
      "close": 265.3999938964844,
      "volume": 2847300
    },
    {
      "time": "2025-09-03",
      "open": 265.3999938964844,
      "high": 269.7699890136719,
      "low": 264.1499938964844,
      "close": 269.3500061035156,
      "volume": 2386500
    },
    {
      "time": "2025-09-04",
      "open": 269.5799865722656,
      "high": 271.6000061035156,
      "low": 266.95001220703125,
      "close": 267.42999267578125,
      "volume": 1891400
    },
    {
      "time": "2025-09-05",
      "open": 265.7099914550781,
      "high": 266.0400085449219,
      "low": 260.5799865722656,
      "close": 261.94000244140625,
      "volume": 1633900
    },
    {
      "time": "2025-09-08",
      "open": 261.6099853515625,
      "high": 262.6700134277344,
      "low": 258.510009765625,
      "close": 262.5799865722656,
      "volume": 1973600
    },
    {
      "time": "2025-09-09",
      "open": 260.9700012207031,
      "high": 263.20001220703125,
      "low": 260.4599914550781,
      "close": 261.5299987792969,
      "volume": 1969100
    },
    {
      "time": "2025-09-10",
      "open": 261,
      "high": 261.3599853515625,
      "low": 258.7900085449219,
      "close": 259.9100036621094,
      "volume": 1722300
    },
    {
      "time": "2025-09-11",
      "open": 260.739990234375,
      "high": 262.6400146484375,
      "low": 259.57000732421875,
      "close": 262.3800048828125,
      "volume": 1955300
    },
    {
      "time": "2025-09-12",
      "open": 261.8900146484375,
      "high": 263.6199951171875,
      "low": 260.30999755859375,
      "close": 262.29998779296875,
      "volume": 1565500
    },
    {
      "time": "2025-09-15",
      "open": 262.2300109863281,
      "high": 264.42999267578125,
      "low": 258.30999755859375,
      "close": 258.8299865722656,
      "volume": 1820400
    },
    {
      "time": "2025-09-16",
      "open": 258.44000244140625,
      "high": 262.4200134277344,
      "low": 257.8800048828125,
      "close": 259.8299865722656,
      "volume": 1992700
    },
    {
      "time": "2025-09-17",
      "open": 260.95001220703125,
      "high": 263.0199890136719,
      "low": 260.3500061035156,
      "close": 262.3999938964844,
      "volume": 1554000
    },
    {
      "time": "2025-09-18",
      "open": 262,
      "high": 263.0899963378906,
      "low": 259.32000732421875,
      "close": 260.5899963378906,
      "volume": 1890200
    },
    {
      "time": "2025-09-19",
      "open": 261.6400146484375,
      "high": 263.3299865722656,
      "low": 259.3599853515625,
      "close": 261.5299987792969,
      "volume": 3143900
    },
    {
      "time": "2025-09-22",
      "open": 260.75,
      "high": 263.8500061035156,
      "low": 259.1700134277344,
      "close": 261.0799865722656,
      "volume": 1143000
    },
    {
      "time": "2025-09-23",
      "open": 261.1000061035156,
      "high": 262.6199951171875,
      "low": 259.30999755859375,
      "close": 261.9599914550781,
      "volume": 1098700
    },
    {
      "time": "2025-09-24",
      "open": 262.1600036621094,
      "high": 264.8299865722656,
      "low": 260.7699890136719,
      "close": 264.42999267578125,
      "volume": 1405200
    },
    {
      "time": "2025-09-25",
      "open": 265.6099853515625,
      "high": 271.2200012207031,
      "low": 264.739990234375,
      "close": 268.7300109863281,
      "volume": 2367100
    },
    {
      "time": "2025-09-26",
      "open": 270.80999755859375,
      "high": 271.3500061035156,
      "low": 268.3699951171875,
      "close": 270.2799987792969,
      "volume": 1534800
    },
    {
      "time": "2025-09-29",
      "open": 271.2699890136719,
      "high": 272.3999938964844,
      "low": 269.6300048828125,
      "close": 272.239990234375,
      "volume": 1397500
    },
    {
      "time": "2025-09-30",
      "open": 272.8399963378906,
      "high": 274.1700134277344,
      "low": 269.5,
      "close": 270.19000244140625,
      "volume": 2893700
    },
    {
      "time": "2025-10-01",
      "open": 270.19000244140625,
      "high": 270.5199890136719,
      "low": 264.1000061035156,
      "close": 265.8399963378906,
      "volume": 2308900
    },
    {
      "time": "2025-10-02",
      "open": 264.5400085449219,
      "high": 266.0299987792969,
      "low": 262.260009765625,
      "close": 265.42999267578125,
      "volume": 1646200
    },
    {
      "time": "2025-10-03",
      "open": 265.42999267578125,
      "high": 266.4100036621094,
      "low": 264.4599914550781,
      "close": 264.6700134277344,
      "volume": 1715100
    },
    {
      "time": "2025-10-06",
      "open": 264.1199951171875,
      "high": 264.2200012207031,
      "low": 258.19000244140625,
      "close": 262.04998779296875,
      "volume": 2190600
    },
    {
      "time": "2025-10-07",
      "open": 263.9599914550781,
      "high": 264.75,
      "low": 261.45001220703125,
      "close": 263.6000061035156,
      "volume": 1628600
    },
    {
      "time": "2025-10-08",
      "open": 263.5799865722656,
      "high": 267.2300109863281,
      "low": 258.25,
      "close": 264.94000244140625,
      "volume": 2347500
    },
    {
      "time": "2025-10-09",
      "open": 266.17999267578125,
      "high": 268.8900146484375,
      "low": 263.4599914550781,
      "close": 268.8399963378906,
      "volume": 2040900
    },
    {
      "time": "2025-10-10",
      "open": 268.67999267578125,
      "high": 274,
      "low": 266.3900146484375,
      "close": 271.45001220703125,
      "volume": 2146000
    },
    {
      "time": "2025-10-13",
      "open": 268.2900085449219,
      "high": 271.82000732421875,
      "low": 267.6700134277344,
      "close": 271.2799987792969,
      "volume": 1687800
    },
    {
      "time": "2025-10-14",
      "open": 273.5400085449219,
      "high": 275.3699951171875,
      "low": 266.5299987792969,
      "close": 267.17999267578125,
      "volume": 1870300
    },
    {
      "time": "2025-10-15",
      "open": 266.69000244140625,
      "high": 270.7300109863281,
      "low": 265.1000061035156,
      "close": 268.1499938964844,
      "volume": 1758400
    },
    {
      "time": "2025-10-16",
      "open": 268.9100036621094,
      "high": 269.54998779296875,
      "low": 261.79998779296875,
      "close": 262.510009765625,
      "volume": 1419100
    },
    {
      "time": "2025-10-17",
      "open": 263.5,
      "high": 268.6400146484375,
      "low": 262.05999755859375,
      "close": 267.94000244140625,
      "volume": 1881200
    },
    {
      "time": "2025-10-20",
      "open": 267.5,
      "high": 268.2699890136719,
      "low": 264.7799987792969,
      "close": 267.6199951171875,
      "volume": 1556800
    },
    {
      "time": "2025-10-21",
      "open": 268.75,
      "high": 269.8599853515625,
      "low": 267.2200012207031,
      "close": 268.6099853515625,
      "volume": 1779600
    },
    {
      "time": "2025-10-22",
      "open": 263.67999267578125,
      "high": 273.3399963378906,
      "low": 262.3399963378906,
      "close": 267.80999755859375,
      "volume": 2070000
    },
    {
      "time": "2025-10-23",
      "open": 272.7900085449219,
      "high": 272.7900085449219,
      "low": 268.42999267578125,
      "close": 268.8999938964844,
      "volume": 1578500
    },
    {
      "time": "2025-10-24",
      "open": 267.7699890136719,
      "high": 270.3999938964844,
      "low": 267.3699951171875,
      "close": 269.5400085449219,
      "volume": 1273700
    },
    {
      "time": "2025-10-27",
      "open": 269,
      "high": 272.1000061035156,
      "low": 267.79998779296875,
      "close": 271.0899963378906,
      "volume": 1541100
    },
    {
      "time": "2025-10-28",
      "open": 271.5199890136719,
      "high": 273.3900146484375,
      "low": 265.95001220703125,
      "close": 266.3299865722656,
      "volume": 1860300
    },
    {
      "time": "2025-10-29",
      "open": 264.8900146484375,
      "high": 264.8900146484375,
      "low": 257.1700134277344,
      "close": 261.5299987792969,
      "volume": 2926000
    },
    {
      "time": "2025-10-30",
      "open": 263.9200134277344,
      "high": 265.8500061035156,
      "low": 262.3500061035156,
      "close": 262.8900146484375,
      "volume": 1568700
    },
    {
      "time": "2025-10-31",
      "open": 262.8900146484375,
      "high": 266.489990234375,
      "low": 262.2900085449219,
      "close": 265.489990234375,
      "volume": 1644400
    },
    {
      "time": "2025-11-03",
      "open": 265.3999938964844,
      "high": 266,
      "low": 261.4200134277344,
      "close": 264.1600036621094,
      "volume": 1471800
    },
    {
      "time": "2025-11-04",
      "open": 267.3399963378906,
      "high": 268.4800109863281,
      "low": 264.1600036621094,
      "close": 267.8500061035156,
      "volume": 1539200
    },
    {
      "time": "2025-11-05",
      "open": 266.5899963378906,
      "high": 271.1000061035156,
      "low": 266.5199890136719,
      "close": 268,
      "volume": 2379800
    },
    {
      "time": "2025-11-06",
      "open": 267.44000244140625,
      "high": 272.20001220703125,
      "low": 266.07000732421875,
      "close": 271.4200134277344,
      "volume": 1847400
    },
    {
      "time": "2025-11-07",
      "open": 273.8699951171875,
      "high": 279.0199890136719,
      "low": 272.010009765625,
      "close": 276.5,
      "volume": 2158600
    },
    {
      "time": "2025-11-10",
      "open": 274.70001220703125,
      "high": 277.5,
      "low": 270.6199951171875,
      "close": 277.2799987792969,
      "volume": 1429100
    },
    {
      "time": "2025-11-11",
      "open": 279.25,
      "high": 280.20001220703125,
      "low": 276.5400085449219,
      "close": 278.8399963378906,
      "volume": 1235700
    },
    {
      "time": "2025-11-12",
      "open": 278.1700134277344,
      "high": 281.4200134277344,
      "low": 278.1700134277344,
      "close": 279.5799865722656,
      "volume": 1100200
    },
    {
      "time": "2025-11-13",
      "open": 281.54998779296875,
      "high": 287.739990234375,
      "low": 280.6499938964844,
      "close": 283.5400085449219,
      "volume": 2777700
    },
    {
      "time": "2025-11-14",
      "open": 285,
      "high": 285.8500061035156,
      "low": 281.44000244140625,
      "close": 285.0400085449219,
      "volume": 3339700
    },
    {
      "time": "2025-11-17",
      "open": 285.4800109863281,
      "high": 286.3299865722656,
      "low": 278.1000061035156,
      "close": 279.1300048828125,
      "volume": 2199500
    },
    {
      "time": "2025-11-18",
      "open": 278.54998779296875,
      "high": 282.3399963378906,
      "low": 277.07000732421875,
      "close": 279.2799987792969,
      "volume": 1749700
    },
    {
      "time": "2025-11-19",
      "open": 277.9200134277344,
      "high": 279.95001220703125,
      "low": 269.4700012207031,
      "close": 272.489990234375,
      "volume": 3543200
    },
    {
      "time": "2025-11-20",
      "open": 272.30999755859375,
      "high": 276.19000244140625,
      "low": 271.1600036621094,
      "close": 275.2200012207031,
      "volume": 2038000
    },
    {
      "time": "2025-11-21",
      "open": 277.0199890136719,
      "high": 277.5199890136719,
      "low": 272.05999755859375,
      "close": 273.0899963378906,
      "volume": 2248500
    },
    {
      "time": "2025-11-24",
      "open": 273.3900146484375,
      "high": 276.1300048828125,
      "low": 271.0400085449219,
      "close": 275.67999267578125,
      "volume": 3560900
    },
    {
      "time": "2025-11-25",
      "open": 273.010009765625,
      "high": 277.6400146484375,
      "low": 273.010009765625,
      "close": 276.9800109863281,
      "volume": 1514500
    },
    {
      "time": "2025-11-26",
      "open": 278.010009765625,
      "high": 281.9700012207031,
      "low": 277.1400146484375,
      "close": 280.8699951171875,
      "volume": 1439700
    },
    {
      "time": "2025-11-28",
      "open": 280.8900146484375,
      "high": 283.05999755859375,
      "low": 280.6600036621094,
      "close": 281.4599914550781,
      "volume": 884500
    },
    {
      "time": "2025-12-01",
      "open": 281.7799987792969,
      "high": 282.989990234375,
      "low": 278.1300048828125,
      "close": 278.989990234375,
      "volume": 1701100
    },
    {
      "time": "2025-12-02",
      "open": 278.8900146484375,
      "high": 280.5299987792969,
      "low": 274.989990234375,
      "close": 277.489990234375,
      "volume": 1871600
    },
    {
      "time": "2025-12-03",
      "open": 276.04998779296875,
      "high": 279.80999755859375,
      "low": 273.1199951171875,
      "close": 274.3399963378906,
      "volume": 1847500
    },
    {
      "time": "2025-12-04",
      "open": 275.9700012207031,
      "high": 276.25,
      "low": 271.6199951171875,
      "close": 273.19000244140625,
      "volume": 2413100
    },
    {
      "time": "2025-12-05",
      "open": 273.3500061035156,
      "high": 273.8699951171875,
      "low": 270.1000061035156,
      "close": 270.8699951171875,
      "volume": 1968700
    },
    {
      "time": "2025-12-08",
      "open": 270.5,
      "high": 271.4700012207031,
      "low": 268.5,
      "close": 270.4200134277344,
      "volume": 1565900
    },
    {
      "time": "2025-12-09",
      "open": 270.8299865722656,
      "high": 273.3399963378906,
      "low": 268.82000732421875,
      "close": 270.1199951171875,
      "volume": 1255700
    },
    {
      "time": "2025-12-10",
      "open": 269.2300109863281,
      "high": 271.29998779296875,
      "low": 265.25,
      "close": 266.3299865722656,
      "volume": 2242900
    },
    {
      "time": "2025-12-11",
      "open": 267.3399963378906,
      "high": 272.55999755859375,
      "low": 267.25,
      "close": 272.4100036621094,
      "volume": 1784600
    },
    {
      "time": "2025-12-12",
      "open": 272,
      "high": 273.7699890136719,
      "low": 271.20001220703125,
      "close": 273.54998779296875,
      "volume": 1444200
    },
    {
      "time": "2025-12-15",
      "open": 272.9700012207031,
      "high": 276.5199890136719,
      "low": 268.8599853515625,
      "close": 272.17999267578125,
      "volume": 3094300
    },
    {
      "time": "2025-12-16",
      "open": 271.8599853515625,
      "high": 273.44000244140625,
      "low": 269.6099853515625,
      "close": 272.95001220703125,
      "volume": 1839400
    },
    {
      "time": "2025-12-17",
      "open": 273.3500061035156,
      "high": 276.510009765625,
      "low": 272.1400146484375,
      "close": 273.739990234375,
      "volume": 1409700
    },
    {
      "time": "2025-12-18",
      "open": 272.9800109863281,
      "high": 274.2799987792969,
      "low": 265.4100036621094,
      "close": 266.0299987792969,
      "volume": 2110600
    },
    {
      "time": "2025-12-19",
      "open": 265.3599853515625,
      "high": 270.44000244140625,
      "low": 265.1700134277344,
      "close": 269.0899963378906,
      "volume": 4349900
    },
    {
      "time": "2025-12-22",
      "open": 268.5,
      "high": 273.2799987792969,
      "low": 267.95001220703125,
      "close": 273.20001220703125,
      "volume": 1240300
    },
    {
      "time": "2025-12-23",
      "open": 272.5299987792969,
      "high": 275.80999755859375,
      "low": 271.010009765625,
      "close": 275.5299987792969,
      "volume": 766100
    },
    {
      "time": "2025-12-24",
      "open": 274.989990234375,
      "high": 277,
      "low": 274.989990234375,
      "close": 276.3800048828125,
      "volume": 580000
    },
    {
      "time": "2025-12-26",
      "open": 276.55999755859375,
      "high": 277.6400146484375,
      "low": 276,
      "close": 276.7300109863281,
      "volume": 545900
    },
    {
      "time": "2025-12-29",
      "open": 277.42999267578125,
      "high": 278.54998779296875,
      "low": 276.6199951171875,
      "close": 278.4200134277344,
      "volume": 951000
    },
    {
      "time": "2025-12-30",
      "open": 278.2200012207031,
      "high": 278.5799865722656,
      "low": 275.69000244140625,
      "close": 275.8299865722656,
      "volume": 1345500
    },
    {
      "time": "2025-12-31",
      "open": 275.70001220703125,
      "high": 276.0199890136719,
      "low": 272.8900146484375,
      "close": 273.0799865722656,
      "volume": 958700
    },
    {
      "time": "2026-01-02",
      "open": 272.25,
      "high": 272.5400085449219,
      "low": 268.1700134277344,
      "close": 269.67999267578125,
      "volume": 1228500
    },
    {
      "time": "2026-01-05",
      "open": 267.7699890136719,
      "high": 275.5,
      "low": 267.6700134277344,
      "close": 275.05999755859375,
      "volume": 1375600
    },
    {
      "time": "2026-01-06",
      "open": 273.4100036621094,
      "high": 275,
      "low": 264.5400085449219,
      "close": 269.1499938964844,
      "volume": 2909600
    },
    {
      "time": "2026-01-07",
      "open": 268.70001220703125,
      "high": 272.2799987792969,
      "low": 263.5,
      "close": 266.8500061035156,
      "volume": 2895200
    },
    {
      "time": "2026-01-08",
      "open": 266.7099914550781,
      "high": 269.7699890136719,
      "low": 265.8500061035156,
      "close": 266.6400146484375,
      "volume": 1526800
    },
    {
      "time": "2026-01-09",
      "open": 266.7799987792969,
      "high": 267.3599853515625,
      "low": 262.19000244140625,
      "close": 262.45001220703125,
      "volume": 1853400
    },
    {
      "time": "2026-01-12",
      "open": 262.6000061035156,
      "high": 268,
      "low": 262.6000061035156,
      "close": 264.9800109863281,
      "volume": 3129700
    },
    {
      "time": "2026-01-13",
      "open": 265.0899963378906,
      "high": 268.75,
      "low": 262.7900085449219,
      "close": 268.45001220703125,
      "volume": 3106800
    },
    {
      "time": "2026-01-14",
      "open": 270.260009765625,
      "high": 275.3599853515625,
      "low": 270.0199890136719,
      "close": 275.2300109863281,
      "volume": 1758900
    },
    {
      "time": "2026-01-15",
      "open": 274.3900146484375,
      "high": 276.45001220703125,
      "low": 271.9100036621094,
      "close": 272.5899963378906,
      "volume": 1673700
    },
    {
      "time": "2026-01-16",
      "open": 272.5400085449219,
      "high": 280.19000244140625,
      "low": 270.8699951171875,
      "close": 279.5,
      "volume": 2410000
    },
    {
      "time": "2026-01-20",
      "open": 280.010009765625,
      "high": 283.20001220703125,
      "low": 278.1199951171875,
      "close": 279.9100036621094,
      "volume": 2490200
    },
    {
      "time": "2026-01-21",
      "open": 280.19000244140625,
      "high": 281.3599853515625,
      "low": 276.5899963378906,
      "close": 279.07000732421875,
      "volume": 2204900
    },
    {
      "time": "2026-01-22",
      "open": 279.04998779296875,
      "high": 282.760009765625,
      "low": 278.1400146484375,
      "close": 281.3900146484375,
      "volume": 1941500
    },
    {
      "time": "2026-01-23",
      "open": 281.4599914550781,
      "high": 283.739990234375,
      "low": 279.7699890136719,
      "close": 282.739990234375,
      "volume": 1725900
    },
    {
      "time": "2026-01-26",
      "open": 282.7200012207031,
      "high": 285.92999267578125,
      "low": 282.5199890136719,
      "close": 284.04998779296875,
      "volume": 1751400
    },
    {
      "time": "2026-01-27",
      "open": 283.7699890136719,
      "high": 284.8999938964844,
      "low": 282.1000061035156,
      "close": 284.4800109863281,
      "volume": 1553500
    },
    {
      "time": "2026-01-28",
      "open": 283.9700012207031,
      "high": 286.760009765625,
      "low": 282.7200012207031,
      "close": 286.04998779296875,
      "volume": 1487000
    },
    {
      "time": "2026-01-29",
      "open": 286.8599853515625,
      "high": 291.760009765625,
      "low": 286.54998779296875,
      "close": 289.8299865722656,
      "volume": 1940300
    },
    {
      "time": "2026-01-30",
      "open": 289.79998779296875,
      "high": 290.69000244140625,
      "low": 286.2900085449219,
      "close": 289.05999755859375,
      "volume": 1448300
    },
    {
      "time": "2026-02-02",
      "open": 289.4700012207031,
      "high": 293.7799987792969,
      "low": 288.2900085449219,
      "close": 290.7699890136719,
      "volume": 2022600
    },
    {
      "time": "2026-02-03",
      "open": 290.489990234375,
      "high": 296.1600036621094,
      "low": 287.42999267578125,
      "close": 293.07000732421875,
      "volume": 3977000
    },
    {
      "time": "2026-02-04",
      "open": 292.4100036621094,
      "high": 296.760009765625,
      "low": 286.5299987792969,
      "close": 294.6199951171875,
      "volume": 3183300
    },
    {
      "time": "2026-02-05",
      "open": 297,
      "high": 302.20001220703125,
      "low": 294.6300048828125,
      "close": 297.3800048828125,
      "volume": 2497200
    },
    {
      "time": "2026-02-06",
      "open": 299.4599914550781,
      "high": 302.7900085449219,
      "low": 297.6600036621094,
      "close": 302.2699890136719,
      "volume": 2927100
    },
    {
      "time": "2026-02-09",
      "open": 302.2699890136719,
      "high": 307.8399963378906,
      "low": 301.67999267578125,
      "close": 307.239990234375,
      "volume": 2350600
    },
    {
      "time": "2026-02-10",
      "open": 306.5299987792969,
      "high": 309.3500061035156,
      "low": 302.54998779296875,
      "close": 306.760009765625,
      "volume": 2262500
    },
    {
      "time": "2026-02-11",
      "open": 306.55999755859375,
      "high": 308.17999267578125,
      "low": 301.7799987792969,
      "close": 302.4800109863281,
      "volume": 2532900
    },
    {
      "time": "2026-02-12",
      "open": 300.7200012207031,
      "high": 307.3900146484375,
      "low": 295.2699890136719,
      "close": 301.6400146484375,
      "volume": 2466800
    },
    {
      "time": "2026-02-13",
      "open": 303.760009765625,
      "high": 305.4200134277344,
      "low": 302.0299987792969,
      "close": 303.07000732421875,
      "volume": 2206200
    },
    {
      "time": "2026-02-17",
      "open": 305.260009765625,
      "high": 308.20001220703125,
      "low": 302.1000061035156,
      "close": 303.2300109863281,
      "volume": 2127500
    },
    {
      "time": "2026-02-18",
      "open": 303.239990234375,
      "high": 304.94000244140625,
      "low": 299.4800109863281,
      "close": 302.54998779296875,
      "volume": 2046300
    },
    {
      "time": "2026-02-19",
      "open": 302.5299987792969,
      "high": 304.0899963378906,
      "low": 300.6199951171875,
      "close": 303.9100036621094,
      "volume": 1400700
    },
    {
      "time": "2026-02-20",
      "open": 303.70001220703125,
      "high": 308.32000732421875,
      "low": 302.6400146484375,
      "close": 308.0899963378906,
      "volume": 2754400
    },
    {
      "time": "2026-02-23",
      "open": 309.2699890136719,
      "high": 314.19000244140625,
      "low": 308.8699951171875,
      "close": 314,
      "volume": 3117800
    },
    {
      "time": "2026-02-24",
      "open": 313.44000244140625,
      "high": 319.239990234375,
      "low": 313.2799987792969,
      "close": 319.0299987792969,
      "volume": 2395300
    },
    {
      "time": "2026-02-25",
      "open": 317.6499938964844,
      "high": 322.57000732421875,
      "low": 306.3399963378906,
      "close": 307.3599853515625,
      "volume": 3904000
    },
    {
      "time": "2026-02-26",
      "open": 310.3900146484375,
      "high": 316.7900085449219,
      "low": 309,
      "close": 316.45001220703125,
      "volume": 2477700
    },
    {
      "time": "2026-02-27",
      "open": 319.3900146484375,
      "high": 321.80999755859375,
      "low": 316.6400146484375,
      "close": 319.5,
      "volume": 2806000
    },
    {
      "time": "2026-03-02",
      "open": 322.07000732421875,
      "high": 327.7900085449219,
      "low": 321.70001220703125,
      "close": 326.4599914550781,
      "volume": 2459600
    },
    {
      "time": "2026-03-03",
      "open": 327.54998779296875,
      "high": 329.1600036621094,
      "low": 324.0400085449219,
      "close": 325.1300048828125,
      "volume": 2545000
    },
    {
      "time": "2026-03-04",
      "open": 319.82000732421875,
      "high": 322.1499938964844,
      "low": 317.80999755859375,
      "close": 320,
      "volume": 2559600
    },
    {
      "time": "2026-03-05",
      "open": 318.17999267578125,
      "high": 320.6000061035156,
      "low": 314.9599914550781,
      "close": 316.80999755859375,
      "volume": 2194600
    },
    {
      "time": "2026-03-06",
      "open": 315.8999938964844,
      "high": 320.2900085449219,
      "low": 314.1600036621094,
      "close": 317.1000061035156,
      "volume": 1846300
    },
    {
      "time": "2026-03-09",
      "open": 317.3299865722656,
      "high": 320.8599853515625,
      "low": 314.57000732421875,
      "close": 319.0899963378906,
      "volume": 3573300
    },
    {
      "time": "2026-03-10",
      "open": 309.260009765625,
      "high": 310.20001220703125,
      "low": 300.80999755859375,
      "close": 306.3399963378906,
      "volume": 2715700
    },
    {
      "time": "2026-03-11",
      "open": 304.55999755859375,
      "high": 305.6600036621094,
      "low": 302.0899963378906,
      "close": 303.3299865722656,
      "volume": 2072200
    },
    {
      "time": "2026-03-12",
      "open": 308.239990234375,
      "high": 312.510009765625,
      "low": 305.07000732421875,
      "close": 311.19000244140625,
      "volume": 2449300
    },
    {
      "time": "2026-03-13",
      "open": 312.0799865722656,
      "high": 314.3900146484375,
      "low": 310.8699951171875,
      "close": 311.3999938964844,
      "volume": 2253400
    },
    {
      "time": "2026-03-16",
      "open": 309.260009765625,
      "high": 314.29998779296875,
      "low": 308.9700012207031,
      "close": 313.8299865722656,
      "volume": 1936900
    },
    {
      "time": "2026-03-17",
      "open": 313.3699951171875,
      "high": 316.75,
      "low": 312.0899963378906,
      "close": 313.3299865722656,
      "volume": 1374600
    },
    {
      "time": "2026-03-18",
      "open": 311.95001220703125,
      "high": 314.1700134277344,
      "low": 308.42999267578125,
      "close": 308.8999938964844,
      "volume": 1583200
    },
    {
      "time": "2026-03-19",
      "open": 310.94000244140625,
      "high": 313.19000244140625,
      "low": 307.7699890136719,
      "close": 310.7099914550781,
      "volume": 2003700
    },
    {
      "time": "2026-03-20",
      "open": 310.30999755859375,
      "high": 311.8699951171875,
      "low": 304.5,
      "close": 307.32000732421875,
      "volume": 3942700
    },
    {
      "time": "2026-03-23",
      "open": 305,
      "high": 307.9800109863281,
      "low": 304.5199890136719,
      "close": 306.55999755859375,
      "volume": 1963600
    },
    {
      "time": "2026-03-24",
      "open": 303.9599914550781,
      "high": 307.3399963378906,
      "low": 302,
      "close": 302.67999267578125,
      "volume": 1754700
    },
    {
      "time": "2026-03-25",
      "open": 300.95001220703125,
      "high": 302.260009765625,
      "low": 292.95001220703125,
      "close": 293.92999267578125,
      "volume": 2740100
    },
    {
      "time": "2026-03-26",
      "open": 297.54998779296875,
      "high": 300.8500061035156,
      "low": 294.0799865722656,
      "close": 297.5799865722656,
      "volume": 2084200
    },
    {
      "time": "2026-03-27",
      "open": 297.5799865722656,
      "high": 299.1199951171875,
      "low": 293.29998779296875,
      "close": 293.7799987792969,
      "volume": 1579900
    },
    {
      "time": "2026-03-30",
      "open": 297.25,
      "high": 298.4200134277344,
      "low": 293.8699951171875,
      "close": 297.5799865722656,
      "volume": 1315200
    },
    {
      "time": "2026-03-31",
      "open": 298.6099853515625,
      "high": 300,
      "low": 292.6199951171875,
      "close": 295.3500061035156,
      "volume": 2357200
    },
    {
      "time": "2026-04-01",
      "open": 295.739990234375,
      "high": 297.20001220703125,
      "low": 293.5,
      "close": 296.94000244140625,
      "volume": 1938900
    },
    {
      "time": "2026-04-02",
      "open": 300.3999938964844,
      "high": 305.8999938964844,
      "low": 297.82000732421875,
      "close": 305.1099853515625,
      "volume": 1741500
    },
    {
      "time": "2026-04-06",
      "open": 305.6400146484375,
      "high": 310.2300109863281,
      "low": 304.19000244140625,
      "close": 308.57000732421875,
      "volume": 1471700
    },
    {
      "time": "2026-04-07",
      "open": 308.2300109863281,
      "high": 312.67999267578125,
      "low": 307.260009765625,
      "close": 310.5799865722656,
      "volume": 1519300
    },
    {
      "time": "2026-04-08",
      "open": 299.3599853515625,
      "high": 304.8599853515625,
      "low": 298.6600036621094,
      "close": 302.80999755859375,
      "volume": 3168300
    },
    {
      "time": "2026-04-09",
      "open": 302.9599914550781,
      "high": 303.67999267578125,
      "low": 297.6400146484375,
      "close": 298.92999267578125,
      "volume": 4031700
    },
    {
      "time": "2026-04-10",
      "open": 300.8599853515625,
      "high": 300.8599853515625,
      "low": 294.010009765625,
      "close": 295.29998779296875,
      "volume": 3025700
    },
    {
      "time": "2026-04-13",
      "open": 297.1199951171875,
      "high": 300.739990234375,
      "low": 295.8299865722656,
      "close": 300.5899963378906,
      "volume": 1611900
    },
    {
      "time": "2026-04-14",
      "open": 298.19000244140625,
      "high": 299.9599914550781,
      "low": 295.8399963378906,
      "close": 297.0299987792969,
      "volume": 2279900
    },
    {
      "time": "2026-04-15",
      "open": 296.8900146484375,
      "high": 298.8800048828125,
      "low": 294.94000244140625,
      "close": 296.8999938964844,
      "volume": 1828700
    },
    {
      "time": "2026-04-16",
      "open": 296.17999267578125,
      "high": 298.25,
      "low": 295.260009765625,
      "close": 296.2200012207031,
      "volume": 1900800
    },
    {
      "time": "2026-04-17",
      "open": 293.57000732421875,
      "high": 294.0799865722656,
      "low": 284.4800109863281,
      "close": 287.6499938964844,
      "volume": 3976200
    },
    {
      "time": "2026-04-20",
      "open": 288.2200012207031,
      "high": 289.989990234375,
      "low": 286.57000732421875,
      "close": 287.45001220703125,
      "volume": 2071100
    },
    {
      "time": "2026-04-21",
      "open": 288.4599914550781,
      "high": 289,
      "low": 283.04998779296875,
      "close": 284.3999938964844,
      "volume": 2714200
    },
    {
      "time": "2026-04-22",
      "open": 275.05999755859375,
      "high": 286.9700012207031,
      "low": 274.6000061035156,
      "close": 285.7099914550781,
      "volume": 3393800
    },
    {
      "time": "2026-04-23",
      "open": 285.1099853515625,
      "high": 286.6000061035156,
      "low": 280.0799865722656,
      "close": 285.4700012207031,
      "volume": 2655100
    },
    {
      "time": "2026-04-24",
      "open": 284.0899963378906,
      "high": 286.3599853515625,
      "low": 279.8500061035156,
      "close": 285.05999755859375,
      "volume": 2347600
    },
    {
      "time": "2026-04-27",
      "open": 286.5,
      "high": 286.5,
      "low": 281.3599853515625,
      "close": 281.94000244140625,
      "volume": 2009700
    },
    {
      "time": "2026-04-28",
      "open": 286.2900085449219,
      "high": 287,
      "low": 283.2099914550781,
      "close": 284.5299987792969,
      "volume": 1805400
    },
    {
      "time": "2026-04-29",
      "open": 282.92999267578125,
      "high": 287.75,
      "low": 281.9100036621094,
      "close": 287.2699890136719,
      "volume": 1956600
    },
    {
      "time": "2026-04-30",
      "open": 285.3399963378906,
      "high": 288.7699890136719,
      "low": 283.79998779296875,
      "close": 287.82000732421875,
      "volume": 2508700
    },
    {
      "time": "2026-05-01",
      "open": 289.3399963378906,
      "high": 291.1099853515625,
      "low": 288.010009765625,
      "close": 289.5400085449219,
      "volume": 2019700
    },
    {
      "time": "2026-05-04",
      "open": 287.4800109863281,
      "high": 292.3399963378906,
      "low": 286.1300048828125,
      "close": 290.2900085449219,
      "volume": 1700600
    },
    {
      "time": "2026-05-05",
      "open": 289.7699890136719,
      "high": 290.5,
      "low": 286.3500061035156,
      "close": 286.82000732421875,
      "volume": 1949200
    },
    {
      "time": "2026-05-06",
      "open": 285.7799987792969,
      "high": 288.8900146484375,
      "low": 283.0199890136719,
      "close": 288.3399963378906,
      "volume": 2168700
    },
    {
      "time": "2026-05-07",
      "open": 288.20001220703125,
      "high": 288.3800048828125,
      "low": 285.1499938964844,
      "close": 286.8500061035156,
      "volume": 2364000
    },
    {
      "time": "2026-05-08",
      "open": 286.4100036621094,
      "high": 286.95001220703125,
      "low": 280.69000244140625,
      "close": 281.25,
      "volume": 2308700
    },
    {
      "time": "2026-05-11",
      "open": 281.4200134277344,
      "high": 284.2099914550781,
      "low": 280.6300048828125,
      "close": 282.5799865722656,
      "volume": 2607800
    },
    {
      "time": "2026-05-12",
      "open": 286.0299987792969,
      "high": 287.4700012207031,
      "low": 282.4100036621094,
      "close": 285.75,
      "volume": 3198700
    },
    {
      "time": "2026-05-13",
      "open": 285.45001220703125,
      "high": 297.7799987792969,
      "low": 284.6199951171875,
      "close": 297.1300048828125,
      "volume": 3523300
    },
    {
      "time": "2026-05-14",
      "open": 297.3299865722656,
      "high": 298.8599853515625,
      "low": 294.3999938964844,
      "close": 297.70001220703125,
      "volume": 1576800
    },
    {
      "time": "2026-05-15",
      "open": 301.2799987792969,
      "high": 304.7200012207031,
      "low": 297.8800048828125,
      "close": 298.8599853515625,
      "volume": 2216500
    },
    {
      "time": "2026-05-18",
      "open": 297.8699951171875,
      "high": 305.4599914550781,
      "low": 297.8699951171875,
      "close": 305.1199951171875,
      "volume": 1913100
    },
    {
      "time": "2026-05-19",
      "open": 305.82000732421875,
      "high": 308.010009765625,
      "low": 302.239990234375,
      "close": 302.3699951171875,
      "volume": 2129600
    },
    {
      "time": "2026-05-20",
      "open": 300.70001220703125,
      "high": 301.9100036621094,
      "low": 290.04998779296875,
      "close": 290.1199951171875,
      "volume": 2859800
    },
    {
      "time": "2026-05-21",
      "open": 293.9800109863281,
      "high": 294.79998779296875,
      "low": 288.760009765625,
      "close": 289.2900085449219,
      "volume": 2443600
    },
    {
      "time": "2026-05-22",
      "open": 289.1000061035156,
      "high": 293.0899963378906,
      "low": 289.1000061035156,
      "close": 291.2300109863281,
      "volume": 1437400
    },
    {
      "time": "2026-05-26",
      "open": 290.010009765625,
      "high": 290.8599853515625,
      "low": 280.6600036621094,
      "close": 282.5400085449219,
      "volume": 2339400
    },
    {
      "time": "2026-05-27",
      "open": 280.9200134277344,
      "high": 281.75,
      "low": 277.010009765625,
      "close": 279.1000061035156,
      "volume": 2863000
    },
    {
      "time": "2026-05-28",
      "open": 279.6300048828125,
      "high": 280.3999938964844,
      "low": 277.1099853515625,
      "close": 277.4200134277344,
      "volume": 2145800
    },
    {
      "time": "2026-05-29",
      "open": 277.04998779296875,
      "high": 279.82000732421875,
      "low": 272.2799987792969,
      "close": 273.5400085449219,
      "volume": 6459800
    },
    {
      "time": "2026-06-01",
      "open": 272.1499938964844,
      "high": 274.19000244140625,
      "low": 257.2200012207031,
      "close": 257.760009765625,
      "volume": 6266200
    },
    {
      "time": "2026-06-02",
      "open": 258.5,
      "high": 260.4200134277344,
      "low": 244.55999755859375,
      "close": 250.52999877929688,
      "volume": 8507200
    },
    {
      "time": "2026-06-03",
      "open": 254.22999572753906,
      "high": 257.5,
      "low": 251.27999877929688,
      "close": 252.63999938964844,
      "volume": 5097300
    },
    {
      "time": "2026-06-04",
      "open": 256.2300109863281,
      "high": 259.0400085449219,
      "low": 254.3300018310547,
      "close": 256.05999755859375,
      "volume": 3688500
    },
    {
      "time": "2026-06-05",
      "open": 257.4800109863281,
      "high": 259.45001220703125,
      "low": 255.42999267578125,
      "close": 257.3999938964844,
      "volume": 3515900
    },
    {
      "time": "2026-06-08",
      "open": 255.60000610351562,
      "high": 256.04998779296875,
      "low": 249.80999755859375,
      "close": 252.02999877929688,
      "volume": 3762800
    },
    {
      "time": "2026-06-09",
      "open": 251.36000061035156,
      "high": 260.489990234375,
      "low": 250.47999572753906,
      "close": 255.94000244140625,
      "volume": 3717400
    },
    {
      "time": "2026-06-10",
      "open": 259.1700134277344,
      "high": 264.1400146484375,
      "low": 256.2300109863281,
      "close": 263.79998779296875,
      "volume": 3141100
    },
    {
      "time": "2026-06-11",
      "open": 265.79998779296875,
      "high": 267.4100036621094,
      "low": 262,
      "close": 262.17999267578125,
      "volume": 3508700
    },
    {
      "time": "2026-06-12",
      "open": 263.5,
      "high": 270,
      "low": 263.45001220703125,
      "close": 269.5299987792969,
      "volume": 2863100
    },
    {
      "time": "2026-06-15",
      "open": 267.5,
      "high": 269.5299987792969,
      "low": 264.010009765625,
      "close": 266.0799865722656,
      "volume": 2658300
    },
    {
      "time": "2026-06-16",
      "open": 268.29998779296875,
      "high": 268.29998779296875,
      "low": 254.00999450683594,
      "close": 261.6000061035156,
      "volume": 4095500
    },
    {
      "time": "2026-06-17",
      "open": 252.17999267578125,
      "high": 254.9600067138672,
      "low": 246,
      "close": 252.5399932861328,
      "volume": 6690500
    },
    {
      "time": "2026-06-18",
      "open": 252.82000732421875,
      "high": 258,
      "low": 245.61000061035156,
      "close": 246.3800048828125,
      "volume": 6953500
    },
    {
      "time": "2026-06-22",
      "open": 247.25,
      "high": 248.5800018310547,
      "low": 244.6699981689453,
      "close": 245.1999969482422,
      "volume": 3046000
    },
    {
      "time": "2026-06-23",
      "open": 248.57000732421875,
      "high": 249.75,
      "low": 241.4499969482422,
      "close": 242.25999450683594,
      "volume": 3297100
    },
    {
      "time": "2026-06-24",
      "open": 243.74000549316406,
      "high": 244.63999938964844,
      "low": 231.3000030517578,
      "close": 231.67999267578125,
      "volume": 5584800
    },
    {
      "time": "2026-06-25",
      "open": 231.32000732421875,
      "high": 231.32000732421875,
      "low": 224.39999389648438,
      "close": 225,
      "volume": 4425600
    },
    {
      "time": "2026-06-26",
      "open": 225.33999633789062,
      "high": 225.72999572753906,
      "low": 220.72999572753906,
      "close": 221,
      "volume": 5970300
    },
    {
      "time": "2026-06-29",
      "open": 224.07000732421875,
      "high": 225.22999572753906,
      "low": 218.30999755859375,
      "close": 218.5800018310547,
      "volume": 5083700
    },
    {
      "time": "2026-06-30",
      "open": 220.3000030517578,
      "high": 224.9199981689453,
      "low": 218.7100067138672,
      "close": 220.8300018310547,
      "volume": 4046800
    },
    {
      "time": "2026-07-01",
      "open": 223.72999572753906,
      "high": 231.1300048828125,
      "low": 222.25,
      "close": 231,
      "volume": 5158800
    },
    {
      "time": "2026-07-02",
      "open": 230.6699981689453,
      "high": 237.4199981689453,
      "low": 230.6699981689453,
      "close": 236.60000610351562,
      "volume": 4627200
    },
    {
      "time": "2026-07-06",
      "open": 235.86000061035156,
      "high": 236.8800048828125,
      "low": 231.3000030517578,
      "close": 234.75999450683594,
      "volume": 3042200
    },
    {
      "time": "2026-07-07",
      "open": 237.00999450683594,
      "high": 243.27999877929688,
      "low": 235.60000610351562,
      "close": 240.75,
      "volume": 2994500
    },
    {
      "time": "2026-07-08",
      "open": 240.75,
      "high": 247.08999633789062,
      "low": 240.02999877929688,
      "close": 243.07000732421875,
      "volume": 3881600
    },
    {
      "time": "2026-07-09",
      "open": 238.33999633789062,
      "high": 240.30999755859375,
      "low": 234.3699951171875,
      "close": 239.7100067138672,
      "volume": 3407100
    },
    {
      "time": "2026-07-10",
      "open": 240.7100067138672,
      "high": 243.08999633789062,
      "low": 236.6199951171875,
      "close": 240.27000427246094,
      "volume": 1979800
    },
    {
      "time": "2026-07-13",
      "open": 243.10000610351562,
      "high": 245.64999389648438,
      "low": 240.49000549316406,
      "close": 245.10000610351562,
      "volume": 2240300
    },
    {
      "time": "2026-07-14",
      "open": 242.50999450683594,
      "high": 247.36000061035156,
      "low": 242,
      "close": 243.61000061035156,
      "volume": 1873800
    },
    {
      "time": "2026-07-15",
      "open": 243.1999969482422,
      "high": 247.24000549316406,
      "low": 243.02999877929688,
      "close": 245.17999267578125,
      "volume": 2467300
    },
    {
      "time": "2026-07-16",
      "open": 245.86000061035156,
      "high": 247.22999572753906,
      "low": 242.02000427246094,
      "close": 246.27000427246094,
      "volume": 2405600
    },
    {
      "time": "2026-07-17",
      "open": 246.27000427246094,
      "high": 248.3000030517578,
      "low": 243.16000366210938,
      "close": 245.0500030517578,
      "volume": 3360500
    },
    {
      "time": "2026-07-20",
      "open": 243.5,
      "high": 246.6999969482422,
      "low": 241.22000122070312,
      "close": 245.11000061035156,
      "volume": 2975400
    },
    {
      "time": "2026-07-21",
      "open": 243.5,
      "high": 243.72000122070312,
      "low": 237.13999938964844,
      "close": 237.3800048828125,
      "volume": 3608300
    },
    {
      "time": "2026-07-22",
      "open": 247.5800018310547,
      "high": 255.25,
      "low": 244.66000366210938,
      "close": 249.24000549316406,
      "volume": 3898000
    },
    {
      "time": "2026-07-23",
      "open": 250.35000610351562,
      "high": 257.5299987792969,
      "low": 249.74000549316406,
      "close": 254.32000732421875,
      "volume": 2878200
    },
    {
      "time": "2026-07-24",
      "open": 254.1999969482422,
      "high": 256.1600036621094,
      "low": 251.35000610351562,
      "close": 255.30999755859375,
      "volume": 1711627
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 270.24079833984376
    },
    {
      "time": "2025-10-06",
      "value": 269.89079833984374
    },
    {
      "time": "2025-10-07",
      "value": 269.68039855957034
    },
    {
      "time": "2025-10-08",
      "value": 269.4871984863281
    },
    {
      "time": "2025-10-09",
      "value": 269.30919860839845
    },
    {
      "time": "2025-10-10",
      "value": 269.17259887695315
    },
    {
      "time": "2025-10-13",
      "value": 268.9829986572266
    },
    {
      "time": "2025-10-14",
      "value": 268.58459838867185
    },
    {
      "time": "2025-10-15",
      "value": 268.2553985595703
    },
    {
      "time": "2025-10-16",
      "value": 267.8785986328125
    },
    {
      "time": "2025-10-17",
      "value": 267.6183984375
    },
    {
      "time": "2025-10-20",
      "value": 267.3265985107422
    },
    {
      "time": "2025-10-21",
      "value": 266.9837982177734
    },
    {
      "time": "2025-10-22",
      "value": 266.82239807128906
    },
    {
      "time": "2025-10-23",
      "value": 266.72199768066406
    },
    {
      "time": "2025-10-24",
      "value": 266.61879760742187
    },
    {
      "time": "2025-10-27",
      "value": 266.562197265625
    },
    {
      "time": "2025-10-28",
      "value": 266.4805969238281
    },
    {
      "time": "2025-10-29",
      "value": 266.2813970947266
    },
    {
      "time": "2025-10-30",
      "value": 266.04699768066405
    },
    {
      "time": "2025-10-31",
      "value": 265.89039733886716
    },
    {
      "time": "2025-11-03",
      "value": 265.78319763183595
    },
    {
      "time": "2025-11-04",
      "value": 265.7123974609375
    },
    {
      "time": "2025-11-05",
      "value": 265.64019775390625
    },
    {
      "time": "2025-11-06",
      "value": 265.6661981201172
    },
    {
      "time": "2025-11-07",
      "value": 265.86079833984377
    },
    {
      "time": "2025-11-10",
      "value": 266.07619812011717
    },
    {
      "time": "2025-11-11",
      "value": 266.3449981689453
    },
    {
      "time": "2025-11-12",
      "value": 266.54959777832033
    },
    {
      "time": "2025-11-13",
      "value": 266.8717980957031
    },
    {
      "time": "2025-11-14",
      "value": 267.33379821777345
    },
    {
      "time": "2025-11-17",
      "value": 267.66479858398435
    },
    {
      "time": "2025-11-18",
      "value": 268.01979858398437
    },
    {
      "time": "2025-11-19",
      "value": 268.2713983154297
    },
    {
      "time": "2025-11-20",
      "value": 268.5281982421875
    },
    {
      "time": "2025-11-21",
      "value": 268.74399841308593
    },
    {
      "time": "2025-11-24",
      "value": 269.08099853515625
    },
    {
      "time": "2025-11-25",
      "value": 269.4239990234375
    },
    {
      "time": "2025-11-26",
      "value": 269.79339904785155
    },
    {
      "time": "2025-11-28",
      "value": 270.21079895019534
    },
    {
      "time": "2025-12-01",
      "value": 270.55999877929685
    },
    {
      "time": "2025-12-02",
      "value": 270.88819885253906
    },
    {
      "time": "2025-12-03",
      "value": 271.1357989501953
    },
    {
      "time": "2025-12-04",
      "value": 271.3109991455078
    },
    {
      "time": "2025-12-05",
      "value": 271.353798828125
    },
    {
      "time": "2025-12-08",
      "value": 271.3565991210937
    },
    {
      "time": "2025-12-09",
      "value": 271.31419921875
    },
    {
      "time": "2025-12-10",
      "value": 271.2369989013672
    },
    {
      "time": "2025-12-11",
      "value": 271.36839904785154
    },
    {
      "time": "2025-12-12",
      "value": 271.53079895019533
    },
    {
      "time": "2025-12-15",
      "value": 271.6809985351563
    },
    {
      "time": "2025-12-16",
      "value": 271.8989990234375
    },
    {
      "time": "2025-12-17",
      "value": 272.1017987060547
    },
    {
      "time": "2025-12-18",
      "value": 272.1235986328125
    },
    {
      "time": "2025-12-19",
      "value": 272.1285986328125
    },
    {
      "time": "2025-12-22",
      "value": 272.1635986328125
    },
    {
      "time": "2025-12-23",
      "value": 272.2485986328125
    },
    {
      "time": "2025-12-24",
      "value": 272.43259887695314
    },
    {
      "time": "2025-12-26",
      "value": 272.60419921875
    },
    {
      "time": "2025-12-29",
      "value": 272.9223992919922
    },
    {
      "time": "2025-12-30",
      "value": 273.0801989746094
    },
    {
      "time": "2025-12-31",
      "value": 273.18939880371096
    },
    {
      "time": "2026-01-02",
      "value": 273.21079895019534
    },
    {
      "time": "2026-01-05",
      "value": 273.3557989501953
    },
    {
      "time": "2026-01-06",
      "value": 273.3607989501953
    },
    {
      "time": "2026-01-07",
      "value": 273.3069989013672
    },
    {
      "time": "2026-01-08",
      "value": 273.21799926757814
    },
    {
      "time": "2026-01-09",
      "value": 273.1403997802734
    },
    {
      "time": "2026-01-12",
      "value": 273.20940002441404
    },
    {
      "time": "2026-01-13",
      "value": 273.32059997558594
    },
    {
      "time": "2026-01-14",
      "value": 273.515400390625
    },
    {
      "time": "2026-01-15",
      "value": 273.68400024414063
    },
    {
      "time": "2026-01-16",
      "value": 273.9170001220703
    },
    {
      "time": "2026-01-20",
      "value": 274.1552001953125
    },
    {
      "time": "2026-01-21",
      "value": 274.3082000732422
    },
    {
      "time": "2026-01-22",
      "value": 274.40600036621095
    },
    {
      "time": "2026-01-23",
      "value": 274.5152001953125
    },
    {
      "time": "2026-01-26",
      "value": 274.61940002441406
    },
    {
      "time": "2026-01-27",
      "value": 274.7174005126953
    },
    {
      "time": "2026-01-28",
      "value": 274.76760009765627
    },
    {
      "time": "2026-01-29",
      "value": 274.86339965820315
    },
    {
      "time": "2026-01-30",
      "value": 275.06199951171874
    },
    {
      "time": "2026-02-02",
      "value": 275.29179931640624
    },
    {
      "time": "2026-02-03",
      "value": 275.7033996582031
    },
    {
      "time": "2026-02-04",
      "value": 276.0913995361328
    },
    {
      "time": "2026-02-05",
      "value": 276.57719970703124
    },
    {
      "time": "2026-02-06",
      "value": 277.10899963378904
    },
    {
      "time": "2026-02-09",
      "value": 277.71419921875
    },
    {
      "time": "2026-02-10",
      "value": 278.23199951171875
    },
    {
      "time": "2026-02-11",
      "value": 278.65239990234375
    },
    {
      "time": "2026-02-12",
      "value": 279.105400390625
    },
    {
      "time": "2026-02-13",
      "value": 279.6170007324219
    },
    {
      "time": "2026-02-17",
      "value": 280.19480102539063
    },
    {
      "time": "2026-02-18",
      "value": 280.78200073242186
    },
    {
      "time": "2026-02-19",
      "value": 281.4428009033203
    },
    {
      "time": "2026-02-20",
      "value": 282.1962005615234
    },
    {
      "time": "2026-02-23",
      "value": 283.0738006591797
    },
    {
      "time": "2026-02-24",
      "value": 284.1278009033203
    },
    {
      "time": "2026-02-25",
      "value": 284.82680053710936
    },
    {
      "time": "2026-02-26",
      "value": 285.68480102539064
    },
    {
      "time": "2026-02-27",
      "value": 286.631201171875
    },
    {
      "time": "2026-03-02",
      "value": 287.70140075683594
    },
    {
      "time": "2026-03-03",
      "value": 288.7292010498047
    },
    {
      "time": "2026-03-04",
      "value": 289.80860107421876
    },
    {
      "time": "2026-03-05",
      "value": 290.7630010986328
    },
    {
      "time": "2026-03-06",
      "value": 291.6410009765625
    },
    {
      "time": "2026-03-09",
      "value": 292.5122009277344
    },
    {
      "time": "2026-03-10",
      "value": 293.11140075683596
    },
    {
      "time": "2026-03-11",
      "value": 293.6434002685547
    },
    {
      "time": "2026-03-12",
      "value": 294.2988000488281
    },
    {
      "time": "2026-03-13",
      "value": 295.0102001953125
    },
    {
      "time": "2026-03-16",
      "value": 295.8252001953125
    },
    {
      "time": "2026-03-17",
      "value": 296.69820007324216
    },
    {
      "time": "2026-03-18",
      "value": 297.375
    },
    {
      "time": "2026-03-19",
      "value": 298.20619995117187
    },
    {
      "time": "2026-03-20",
      "value": 299.0155999755859
    },
    {
      "time": "2026-03-23",
      "value": 299.8139996337891
    },
    {
      "time": "2026-03-24",
      "value": 300.61859924316406
    },
    {
      "time": "2026-03-25",
      "value": 301.1975988769531
    },
    {
      "time": "2026-03-26",
      "value": 301.7801983642578
    },
    {
      "time": "2026-03-27",
      "value": 302.1511981201172
    },
    {
      "time": "2026-03-30",
      "value": 302.6509979248047
    },
    {
      "time": "2026-03-31",
      "value": 302.967998046875
    },
    {
      "time": "2026-04-01",
      "value": 303.30859802246096
    },
    {
      "time": "2026-04-02",
      "value": 303.8293975830078
    },
    {
      "time": "2026-04-06",
      "value": 304.37299743652346
    },
    {
      "time": "2026-04-07",
      "value": 304.92979736328124
    },
    {
      "time": "2026-04-08",
      "value": 305.30499755859375
    },
    {
      "time": "2026-04-09",
      "value": 305.5939971923828
    },
    {
      "time": "2026-04-10",
      "value": 305.7789971923828
    },
    {
      "time": "2026-04-13",
      "value": 305.9941973876953
    },
    {
      "time": "2026-04-14",
      "value": 306.1535974121094
    },
    {
      "time": "2026-04-15",
      "value": 306.2761975097656
    },
    {
      "time": "2026-04-16",
      "value": 306.3391973876953
    },
    {
      "time": "2026-04-17",
      "value": 306.1997973632813
    },
    {
      "time": "2026-04-20",
      "value": 306.00119750976563
    },
    {
      "time": "2026-04-21",
      "value": 305.6437976074219
    },
    {
      "time": "2026-04-22",
      "value": 305.21319763183595
    },
    {
      "time": "2026-04-23",
      "value": 304.7873974609375
    },
    {
      "time": "2026-04-24",
      "value": 304.4389971923828
    },
    {
      "time": "2026-04-27",
      "value": 304.0449969482422
    },
    {
      "time": "2026-04-28",
      "value": 303.67419677734375
    },
    {
      "time": "2026-04-29",
      "value": 303.3549963378906
    },
    {
      "time": "2026-04-30",
      "value": 303.0603967285156
    },
    {
      "time": "2026-05-01",
      "value": 302.7729968261719
    },
    {
      "time": "2026-05-04",
      "value": 302.4169970703125
    },
    {
      "time": "2026-05-05",
      "value": 301.8733972167969
    },
    {
      "time": "2026-05-06",
      "value": 301.25959716796876
    },
    {
      "time": "2026-05-07",
      "value": 300.8493975830078
    },
    {
      "time": "2026-05-08",
      "value": 300.1453973388672
    },
    {
      "time": "2026-05-11",
      "value": 299.4069970703125
    },
    {
      "time": "2026-05-12",
      "value": 298.5927972412109
    },
    {
      "time": "2026-05-13",
      "value": 298.0327972412109
    },
    {
      "time": "2026-05-14",
      "value": 297.58679748535155
    },
    {
      "time": "2026-05-15",
      "value": 297.22779724121096
    },
    {
      "time": "2026-05-18",
      "value": 296.9881970214844
    },
    {
      "time": "2026-05-19",
      "value": 296.6537969970703
    },
    {
      "time": "2026-05-20",
      "value": 296.32939697265624
    },
    {
      "time": "2026-05-21",
      "value": 296.04859741210936
    },
    {
      "time": "2026-05-22",
      "value": 295.64939758300784
    },
    {
      "time": "2026-05-26",
      "value": 295.07219787597654
    },
    {
      "time": "2026-05-27",
      "value": 294.3775982666016
    },
    {
      "time": "2026-05-28",
      "value": 293.6593988037109
    },
    {
      "time": "2026-05-29",
      "value": 292.9521990966797
    },
    {
      "time": "2026-06-01",
      "value": 291.8931994628906
    },
    {
      "time": "2026-06-02",
      "value": 290.7573992919922
    },
    {
      "time": "2026-06-03",
      "value": 289.67899932861326
    },
    {
      "time": "2026-06-04",
      "value": 288.74659942626954
    },
    {
      "time": "2026-06-05",
      "value": 288.0159994506836
    },
    {
      "time": "2026-06-08",
      "value": 287.10499969482424
    },
    {
      "time": "2026-06-09",
      "value": 286.3481997680664
    },
    {
      "time": "2026-06-10",
      "value": 285.67259979248047
    },
    {
      "time": "2026-06-11",
      "value": 285.00919952392576
    },
    {
      "time": "2026-06-12",
      "value": 284.4609994506836
    },
    {
      "time": "2026-06-15",
      "value": 283.68039947509766
    },
    {
      "time": "2026-06-16",
      "value": 282.7409994506836
    },
    {
      "time": "2026-06-17",
      "value": 281.58019958496095
    },
    {
      "time": "2026-06-18",
      "value": 280.4515997314453
    },
    {
      "time": "2026-06-22",
      "value": 279.3769998168945
    },
    {
      "time": "2026-06-23",
      "value": 278.3161999511719
    },
    {
      "time": "2026-06-24",
      "value": 276.9379998779297
    },
    {
      "time": "2026-06-25",
      "value": 275.4973999023438
    },
    {
      "time": "2026-06-26",
      "value": 273.9794000244141
    },
    {
      "time": "2026-06-29",
      "value": 272.4266000366211
    },
    {
      "time": "2026-06-30",
      "value": 271.0902001953125
    },
    {
      "time": "2026-07-01",
      "value": 269.96119995117186
    },
    {
      "time": "2026-07-02",
      "value": 269.0052001953125
    },
    {
      "time": "2026-07-06",
      "value": 267.9862002563477
    },
    {
      "time": "2026-07-07",
      "value": 267.0918002319336
    },
    {
      "time": "2026-07-08",
      "value": 266.2520004272461
    },
    {
      "time": "2026-07-09",
      "value": 265.4074005126953
    },
    {
      "time": "2026-07-10",
      "value": 264.5222006225586
    },
    {
      "time": "2026-07-13",
      "value": 263.67880096435545
    },
    {
      "time": "2026-07-14",
      "value": 262.79460083007814
    },
    {
      "time": "2026-07-15",
      "value": 261.9074005126953
    },
    {
      "time": "2026-07-16",
      "value": 261.0270004272461
    },
    {
      "time": "2026-07-17",
      "value": 260.19160034179686
    },
    {
      "time": "2026-07-20",
      "value": 259.3270004272461
    },
    {
      "time": "2026-07-21",
      "value": 258.33760040283204
    },
    {
      "time": "2026-07-22",
      "value": 257.6974005126953
    },
    {
      "time": "2026-07-23",
      "value": 257.1322009277344
    },
    {
      "time": "2026-07-24",
      "value": 256.5234008789063
    }
  ],
  "analysis": null
}